ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 26.300 | 26.445 | 25.955 | 26.035 | 24.939 | 8,321,168 |
| 2026-02-03 | 25.800 | 26.165 | 25.715 | 26.130 | 25.030 | 9,115,044 |
| 2026-02-02 | 24.630 | 25.350 | 24.615 | 25.350 | 24.283 | 6,922,085 |
| 2026-01-30 | 24.765 | 25.100 | 24.730 | 24.820 | 23.776 | 9,046,297 |
| 2026-01-29 | 25.150 | 25.210 | 24.415 | 24.630 | 23.594 | 14,177,140 |
| 2026-01-28 | 24.975 | 25.095 | 24.635 | 24.845 | 23.799 | 8,570,327 |
| 2026-01-27 | 24.550 | 24.920 | 24.485 | 24.855 | 23.809 | 6,744,857 |
| 2026-01-26 | 24.250 | 24.530 | 24.215 | 24.415 | 23.388 | 7,930,076 |
| 2026-01-23 | 24.385 | 24.405 | 24.020 | 24.140 | 23.124 | 6,185,808 |
| 2026-01-22 | 24.500 | 24.615 | 24.310 | 24.520 | 23.488 | 7,387,941 |
| 2026-01-21 | 24.170 | 24.225 | 23.775 | 24.130 | 23.115 | 7,649,583 |
| 2026-01-20 | 24.600 | 24.685 | 24.155 | 24.325 | 23.301 | 6,247,141 |
| 2026-01-19 | 24.600 | 24.710 | 24.390 | 24.665 | 23.627 | 5,338,349 |
| 2026-01-16 | 25.050 | 25.060 | 24.870 | 25.045 | 23.991 | 7,509,322 |
| 2026-01-15 | 25.130 | 25.205 | 24.795 | 24.995 | 23.943 | 6,519,106 |
| 2026-01-14 | 24.990 | 25.115 | 24.825 | 25.030 | 23.977 | 6,188,491 |
| 2026-01-13 | 24.830 | 24.995 | 24.730 | 24.980 | 23.929 | 6,272,749 |
| 2026-01-12 | 24.300 | 24.610 | 24.040 | 24.610 | 23.574 | 6,021,110 |
| 2026-01-09 | 24.200 | 24.435 | 24.090 | 24.395 | 23.368 | 6,253,454 |
| 2026-01-08 | 23.845 | 24.110 | 23.800 | 24.100 | 23.086 | 5,857,680 |
| 2026-01-07 | 24.485 | 24.505 | 23.895 | 23.910 | 22.904 | 7,546,818 |
| 2026-01-06 | 24.855 | 25.150 | 24.540 | 24.765 | 23.558 | 7,885,777 |
| 2026-01-05 | 24.595 | 24.825 | 24.335 | 24.730 | 23.525 | 6,808,715 |
| 2026-01-02 | 24.005 | 24.495 | 23.900 | 24.485 | 23.292 | 5,344,595 |
| 2025-12-31 | 23.930 | 24.040 | 23.910 | 24.010 | 22.840 | 1,736,994 |
| 2025-12-30 | 23.825 | 24.110 | 23.780 | 24.025 | 22.854 | 4,480,289 |
| 2025-12-29 | 24.040 | 24.065 | 23.780 | 23.780 | 22.621 | 6,489,615 |
| 2025-12-24 | 23.880 | 24.010 | 23.880 | 23.935 | 22.769 | 1,052,108 |
| 2025-12-23 | 23.930 | 23.980 | 23.600 | 23.925 | 22.759 | 5,525,319 |
| 2025-12-22 | 23.885 | 23.980 | 23.810 | 23.920 | 22.754 | 3,806,482 |
| 2025-12-19 | 23.935 | 24.020 | 23.810 | 23.930 | 22.764 | 13,265,720 |
| 2025-12-18 | 23.450 | 23.775 | 23.265 | 23.775 | 22.616 | 8,384,783 |
| 2025-12-17 | 23.450 | 23.605 | 23.410 | 23.430 | 22.288 | 6,717,176 |
| 2025-12-16 | 23.345 | 23.515 | 23.265 | 23.380 | 22.241 | 5,756,787 |
| 2025-12-15 | 23.325 | 23.400 | 23.210 | 23.325 | 22.188 | 5,883,356 |
| 2025-12-12 | 23.640 | 23.695 | 23.150 | 23.200 | 22.069 | 6,721,301 |
| 2025-12-11 | 22.955 | 23.495 | 22.910 | 23.495 | 22.350 | 6,215,128 |
| 2025-12-10 | 22.975 | 23.140 | 22.900 | 22.995 | 21.874 | 4,595,841 |
| 2025-12-09 | 22.990 | 23.350 | 22.905 | 23.085 | 21.960 | 5,608,074 |
| 2025-12-08 | 22.640 | 22.975 | 22.530 | 22.955 | 21.836 | 4,907,650 |
| 2025-12-05 | 22.780 | 22.850 | 22.640 | 22.640 | 21.537 | 3,452,416 |
| 2025-12-04 | 22.640 | 22.735 | 22.380 | 22.710 | 21.603 | 6,830,306 |
| 2025-12-03 | 22.945 | 22.965 | 22.515 | 22.535 | 21.437 | 6,309,792 |
| 2025-12-02 | 22.565 | 22.925 | 22.500 | 22.890 | 21.774 | 5,361,819 |
| 2025-12-01 | 22.345 | 22.510 | 22.265 | 22.505 | 21.408 | 4,787,340 |
| 2025-11-28 | 22.495 | 22.540 | 22.280 | 22.350 | 21.261 | 4,470,567 |
| 2025-11-27 | 22.365 | 22.520 | 22.260 | 22.485 | 21.389 | 2,922,157 |
| 2025-11-26 | 22.200 | 22.435 | 22.080 | 22.395 | 21.304 | 5,814,050 |
| 2025-11-25 | 21.660 | 22.135 | 21.615 | 22.100 | 21.023 | 8,812,060 |
| 2025-11-24 | 21.750 | 21.940 | 21.515 | 21.645 | 20.590 | 10,315,530 |
| 2025-11-21 | 21.345 | 21.575 | 21.205 | 21.515 | 20.466 | 7,892,811 |
| 2025-11-20 | 21.680 | 21.725 | 21.440 | 21.540 | 20.490 | 7,295,865 |
| 2025-11-19 | 21.340 | 21.615 | 21.105 | 21.480 | 20.433 | 5,962,304 |
| 2025-11-18 | 21.635 | 21.735 | 21.230 | 21.380 | 20.338 | 8,524,154 |
| 2025-11-17 | 22.375 | 22.475 | 21.960 | 22.090 | 21.013 | 5,935,880 |
| 2025-11-14 | 22.500 | 22.580 | 22.160 | 22.385 | 21.294 | 7,183,079 |
| 2025-11-13 | 22.970 | 22.985 | 22.750 | 22.765 | 21.656 | 5,944,975 |
| 2025-11-12 | 22.750 | 23.030 | 22.750 | 22.940 | 21.822 | 6,094,617 |
| 2025-11-11 | 22.560 | 22.750 | 22.515 | 22.750 | 21.641 | 6,410,782 |
| 2025-11-10 | 22.350 | 22.755 | 22.290 | 22.700 | 21.594 | 7,681,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.4000 EUR |
| 2026-04-16 | 0.7360 EUR |
| 2026-01-07 | 0.1720 EUR |
| 2025-08-04 | 0.3500 EUR |
| 2025-04-24 | 0.7100 EUR |
| 2025-01-08 | 0.1610 EUR |
| 2024-08-05 | 0.3500 EUR |
| 2024-04-24 | 0.7560 EUR |
| 2023-08-07 | 0.3500 EUR |
| 2023-04-26 | 0.3890 EUR |
| 2023-01-09 | 0.0820 EUR |
| 2022-08-08 | 0.1700 EUR |
| 2022-05-10 | 0.2320 EUR |
| 2022-04-27 | 0.4100 EUR |
| 2021-10-04 | 0.4800 EUR |
| 2021-02-16 | 0.1200 EUR |
| 2019-08-05 | 0.2400 EUR |
| 2019-04-25 | 0.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.